Italia markets open in 3 hours 16 minutes

PagSeguro Digital Ltd. (PAGS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,67-0,16 (-1,35%)
Alla chiusura: 04:00PM EDT
11,67 0,00 (0,00%)
Dopo ore: 07:19PM EDT
Periodo di tempo:
17 apr 2023 - 17 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 202412,0112,0311,6111,6711,674.698.900
16 apr 202412,0412,1511,8011,8311,835.613.200
15 apr 202412,6012,8912,1112,2412,243.213.000
12 apr 202412,6912,8412,4812,5812,581.628.900
11 apr 202412,9513,0612,7112,9012,903.438.300
10 apr 202413,1913,4812,8512,9312,934.072.300
09 apr 202413,6513,6913,3113,5313,532.623.700
08 apr 202413,5013,7413,3813,5813,584.127.600
05 apr 202413,5913,6813,4313,4713,472.380.000
04 apr 202413,8514,1013,5213,5913,592.436.500
03 apr 202413,6313,8813,5413,6513,652.259.700
02 apr 202413,7413,9713,5313,7313,732.910.700
01 apr 202414,3314,5213,9413,9613,961.503.700
28 mar 202414,1814,4814,1714,2814,281.883.800
27 mar 202414,5414,5614,0614,3614,362.739.300
26 mar 202414,3914,8014,3014,4614,464.178.300
25 mar 202414,1014,2713,9113,9213,921.909.600
22 mar 202414,2014,3413,9313,9413,942.291.900
21 mar 202414,4814,6014,2114,3014,303.651.500
20 mar 202413,9914,3813,6814,3714,374.841.500
19 mar 202413,8013,9613,3813,8613,865.483.100
18 mar 202414,3014,3413,8814,0714,073.167.800
15 mar 202413,8514,0113,6013,9113,915.103.800
14 mar 202413,9614,1413,6513,9913,991.896.300
13 mar 202413,6914,2113,6914,0014,002.803.300
12 mar 202413,4613,8113,4613,7013,702.049.400
11 mar 202413,2013,4713,0713,4613,461.499.600
08 mar 202413,1713,4913,1213,1313,132.294.300
07 mar 202412,9913,2212,9013,1613,162.198.600
06 mar 202413,1013,3312,8512,9012,902.242.000
05 mar 202412,9013,0812,5412,7112,713.714.000
04 mar 202413,7113,7612,9913,0913,093.923.700
01 mar 202414,0014,1113,4513,6913,692.577.800
29 feb 202414,3514,9813,6513,9213,926.547.400
28 feb 202413,5613,8913,4513,8313,832.922.200
27 feb 202413,4013,8213,3313,7713,772.623.800
26 feb 202413,3213,5413,2013,3513,351.895.600
23 feb 202412,9313,2912,8913,1613,163.054.000
22 feb 202413,0313,0912,9012,9712,972.247.500
21 feb 202412,6212,8912,5512,8612,862.862.100
20 feb 202412,8512,9812,6712,8112,812.647.600
16 feb 202413,2113,2412,8312,9212,922.134.900
15 feb 202413,3513,3913,1113,3113,311.426.800
14 feb 202413,1013,3113,0013,2513,252.727.200
13 feb 202412,8212,9812,5012,8912,892.595.300
12 feb 202413,2813,4413,0513,1713,173.080.100
09 feb 202413,3813,5913,1613,3013,302.443.700
08 feb 202413,2513,4013,0513,2313,232.455.100
07 feb 202413,3113,3613,1213,2113,212.065.800
06 feb 202413,3013,4712,8513,3913,393.483.000
05 feb 202413,2813,3212,9813,1813,182.029.900
02 feb 202413,2313,4913,0213,4813,482.225.200
01 feb 202412,8613,5112,8613,3813,384.188.100
31 gen 202413,1913,4012,8512,8712,873.017.100
30 gen 202413,6013,6413,0813,1613,163.257.000
29 gen 202413,3213,6913,2813,6613,662.891.600
26 gen 202413,1113,4012,9713,3213,322.482.300
25 gen 202412,9013,1612,7913,1413,142.673.400
24 gen 202412,9713,0512,7112,8112,811.869.600
23 gen 202413,0013,0212,6212,7312,732.340.600
22 gen 202412,9713,4012,6212,8412,843.776.500
19 gen 202412,7512,7612,4312,6012,602.623.200
18 gen 202412,9013,0012,5712,7612,762.835.600
17 gen 202412,5112,7712,4712,7512,752.805.600
16 gen 202412,4313,0312,4312,8112,815.564.200
12 gen 202412,7412,8312,3512,5012,502.963.300
11 gen 202412,4512,7312,4412,6112,613.708.700
10 gen 202412,3712,5512,1912,4712,472.641.000
09 gen 202412,6612,7212,2612,3812,383.676.800
08 gen 202412,3712,9412,2612,9012,903.520.800
05 gen 202412,0212,5712,0112,3612,365.889.800
04 gen 202411,9011,9011,6711,7511,752.020.000
03 gen 202411,8512,1811,6411,9611,962.922.400
02 gen 202412,2412,3311,9212,1212,123.155.100
29 dic 202312,7312,7312,3712,4712,471.732.000
28 dic 202312,5112,8212,5112,7312,732.336.900
27 dic 202312,1812,6112,1412,5812,583.473.300
26 dic 202312,0212,1411,9312,1312,131.173.300
22 dic 202311,7912,1111,7911,9411,941.536.100
21 dic 202311,9011,9011,6411,8711,871.616.200
20 dic 202311,7712,0711,5911,6011,602.788.200
19 dic 202311,6111,9711,6011,9211,922.676.700
18 dic 202311,2311,5611,1411,4511,452.492.400
15 dic 202311,1011,2610,8711,1111,114.768.100
14 dic 202310,9011,2610,8311,1111,113.985.200
13 dic 202310,5410,7310,3510,6810,687.034.600
12 dic 202310,4710,5210,2910,4810,482.382.800
11 dic 202310,3610,6110,3010,5010,503.845.000
08 dic 202310,3610,5310,2710,4710,473.836.600
07 dic 202310,6610,6910,2510,3310,333.461.700
06 dic 202310,5710,7410,4010,5910,593.536.100
05 dic 202310,7210,7310,3010,4210,424.352.800
04 dic 202310,7410,9110,5310,7710,773.147.100
01 dic 202310,0010,859,9910,8410,844.720.700
30 nov 20239,9710,189,9110,0810,082.982.700
29 nov 20239,9110,159,919,959,955.340.900
28 nov 20239,609,879,569,859,852.807.000
27 nov 20239,659,739,549,639,633.035.600
24 nov 20239,589,819,589,669,663.018.600
22 nov 20239,279,699,229,649,645.859.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...